Identifier on UpBit: KRW-SXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
335.5770 KRW |
3,553,770.9474 SXP |
345.5000 KRW |
327.8000 KRW |
347.0000 KRW |
338.1000 KRW |
| 2024-07-24 |
354.8343 KRW |
4,099,545.9695 SXP |
356.1000 KRW |
341.9000 KRW |
364.3000 KRW |
344.1000 KRW |
| 2024-07-23 |
359.8408 KRW |
3,149,122.3824 SXP |
361.9000 KRW |
350.3000 KRW |
365.4000 KRW |
356.1000 KRW |
| 2024-07-22 |
367.9487 KRW |
3,164,389.8481 SXP |
379.8000 KRW |
361.2000 KRW |
380.1000 KRW |
361.2000 KRW |
| 2024-07-21 |
371.2072 KRW |
4,185,654.3112 SXP |
368.7000 KRW |
358.6000 KRW |
381.0000 KRW |
378.8000 KRW |
| 2024-07-20 |
367.8729 KRW |
3,929,857.4238 SXP |
366.1000 KRW |
363.1000 KRW |
371.9000 KRW |
367.3000 KRW |
| 2024-07-19 |
364.1305 KRW |
7,441,722.0773 SXP |
356.4000 KRW |
350.3000 KRW |
373.0000 KRW |
366.0000 KRW |
| 2024-07-18 |
358.0180 KRW |
2,187,526.6799 SXP |
356.2000 KRW |
350.8000 KRW |
365.9000 KRW |
356.2000 KRW |
| 2024-07-17 |
362.5994 KRW |
2,857,319.3001 SXP |
362.2000 KRW |
356.7000 KRW |
368.4000 KRW |
358.3000 KRW |
| 2024-07-16 |
357.2061 KRW |
2,441,101.8429 SXP |
362.2000 KRW |
346.0000 KRW |
365.8000 KRW |
361.9000 KRW |
| 2024-07-15 |
347.7862 KRW |
2,850,185.9319 SXP |
343.5000 KRW |
340.6000 KRW |
360.4000 KRW |
360.4000 KRW |
| 2024-07-14 |
335.4712 KRW |
1,964,292.6787 SXP |
333.3000 KRW |
331.5000 KRW |
343.3000 KRW |
341.8000 KRW |
| 2024-07-13 |
326.0824 KRW |
1,747,630.7467 SXP |
323.9000 KRW |
323.9000 KRW |
330.3000 KRW |
328.7000 KRW |
| 2024-07-12 |
324.4479 KRW |
2,141,853.4993 SXP |
323.0000 KRW |
317.1000 KRW |
328.9000 KRW |
323.7000 KRW |
| 2024-07-11 |
330.8650 KRW |
3,390,179.5970 SXP |
333.0000 KRW |
323.0000 KRW |
338.1000 KRW |
324.0000 KRW |
| 2024-07-10 |
328.7793 KRW |
2,196,917.1483 SXP |
326.2000 KRW |
323.6000 KRW |
334.1000 KRW |
332.1000 KRW |
| 2024-07-09 |
319.3161 KRW |
2,766,703.6407 SXP |
311.8000 KRW |
311.0000 KRW |
328.5000 KRW |
326.5000 KRW |
| 2024-07-08 |
312.8698 KRW |
4,938,438.8300 SXP |
308.4000 KRW |
298.2000 KRW |
322.6000 KRW |
313.6000 KRW |
| 2024-07-07 |
323.9927 KRW |
2,332,452.7312 SXP |
330.1000 KRW |
312.0000 KRW |
330.6000 KRW |
314.7000 KRW |
| 2024-07-06 |
317.7697 KRW |
1,823,265.2159 SXP |
313.8000 KRW |
310.0000 KRW |
330.6000 KRW |
330.1000 KRW |
| 2024-07-05 |
295.6908 KRW |
8,101,897.4201 SXP |
315.9000 KRW |
281.0000 KRW |
316.5000 KRW |
312.2000 KRW |
| 2024-07-04 |
326.3546 KRW |
3,125,495.3718 SXP |
341.0000 KRW |
315.9000 KRW |
342.0000 KRW |
320.6000 KRW |
| 2024-07-03 |
340.1050 KRW |
2,557,319.1503 SXP |
343.6000 KRW |
334.6000 KRW |
346.6000 KRW |
340.7000 KRW |
| 2024-07-02 |
346.6154 KRW |
1,545,026.4967 SXP |
346.0000 KRW |
342.0000 KRW |
354.0000 KRW |
344.4000 KRW |
| 2024-07-01 |
344.1699 KRW |
2,764,146.5860 SXP |
346.3000 KRW |
338.0000 KRW |
351.8000 KRW |
347.0000 KRW |
| 2024-06-30 |
343.3333 KRW |
2,384,576.0548 SXP |
343.5000 KRW |
338.0000 KRW |
347.5000 KRW |
346.9000 KRW |
| 2024-06-29 |
352.5180 KRW |
1,269,364.2837 SXP |
353.5000 KRW |
342.5000 KRW |
359.4000 KRW |
342.9000 KRW |
| 2024-06-28 |
360.5963 KRW |
2,158,732.3969 SXP |
362.1000 KRW |
355.5000 KRW |
366.7000 KRW |
355.7000 KRW |
| 2024-06-27 |
359.2034 KRW |
2,202,836.1131 SXP |
355.6000 KRW |
350.2000 KRW |
369.6000 KRW |
363.1000 KRW |
| 2024-06-26 |
355.7819 KRW |
2,326,927.5382 SXP |
360.1000 KRW |
348.2000 KRW |
362.6000 KRW |
356.6000 KRW |
| 2024-06-25 |
358.2020 KRW |
2,947,251.7417 SXP |
353.9000 KRW |
349.9000 KRW |
364.9000 KRW |
362.4000 KRW |
| 2024-06-24 |
342.9604 KRW |
3,757,789.4654 SXP |
346.1000 KRW |
334.6000 KRW |
353.0000 KRW |
353.0000 KRW |
| 2024-06-23 |
355.0928 KRW |
1,268,607.9206 SXP |
357.2000 KRW |
345.6000 KRW |
361.8000 KRW |
347.7000 KRW |
| 2024-06-22 |
354.5396 KRW |
1,392,620.0920 SXP |
353.8000 KRW |
350.0000 KRW |
361.9000 KRW |
356.4000 KRW |
| 2024-06-21 |
361.4473 KRW |
3,894,214.9479 SXP |
358.4000 KRW |
351.0000 KRW |
375.6000 KRW |
354.0000 KRW |
| 2024-06-20 |
356.4014 KRW |
2,392,956.0002 SXP |
345.9000 KRW |
345.2000 KRW |
363.8000 KRW |
358.4000 KRW |
| 2024-06-19 |
346.7906 KRW |
2,886,337.9280 SXP |
340.0000 KRW |
336.4000 KRW |
352.7000 KRW |
346.4000 KRW |
| 2024-06-18 |
333.0918 KRW |
8,137,081.5455 SXP |
358.1000 KRW |
313.3000 KRW |
360.1000 KRW |
339.7000 KRW |
| 2024-06-17 |
373.6725 KRW |
10,745,599.2793 SXP |
389.7000 KRW |
345.0000 KRW |
399.0000 KRW |
358.4000 KRW |
| 2024-06-16 |
396.0000 KRW |
2,804,854.4195 SXP |
401.2000 KRW |
389.4000 KRW |
402.2000 KRW |
389.5000 KRW |
| 2024-06-15 |
398.9537 KRW |
1,127,038.8503 SXP |
396.5000 KRW |
394.5000 KRW |
402.2000 KRW |
400.9000 KRW |
| 2024-06-14 |
405.8530 KRW |
3,916,330.7075 SXP |
412.0000 KRW |
392.0000 KRW |
417.8000 KRW |
395.7000 KRW |
| 2024-06-13 |
416.2064 KRW |
1,679,932.9519 SXP |
424.1000 KRW |
407.0000 KRW |
425.6000 KRW |
412.8000 KRW |
| 2024-06-12 |
416.6855 KRW |
3,213,223.2146 SXP |
409.5000 KRW |
399.4000 KRW |
429.5000 KRW |
423.0000 KRW |
| 2024-06-11 |
413.1376 KRW |
4,398,586.3269 SXP |
423.6000 KRW |
401.0000 KRW |
423.9000 KRW |
412.3000 KRW |
| 2024-06-10 |
425.9521 KRW |
2,587,648.7571 SXP |
430.6000 KRW |
418.5000 KRW |
432.0000 KRW |
422.5000 KRW |
| 2024-06-09 |
428.9677 KRW |
1,804,847.3913 SXP |
428.3000 KRW |
423.8000 KRW |
433.7000 KRW |
430.8000 KRW |
| 2024-06-08 |
437.0238 KRW |
4,558,049.7888 SXP |
447.4000 KRW |
422.7000 KRW |
451.7000 KRW |
426.0000 KRW |
| 2024-06-07 |
459.8365 KRW |
8,283,585.0707 SXP |
480.6000 KRW |
417.3000 KRW |
489.9000 KRW |
444.6000 KRW |
| 2024-06-06 |
484.5758 KRW |
3,809,983.0765 SXP |
484.4000 KRW |
475.9000 KRW |
495.9000 KRW |
481.0000 KRW |